Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FLIR Systems (NQ: FLIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.13 26.63 25.86 26.48 233,343 +0.48(+1.86%)
Jan 28, 2005 25.84 26.23 25.60 26.00 170,019 -0.06(-0.23%)
Jan 27, 2005 25.46 26.19 25.46 26.06 225,002 +0.43(+1.70%)
Jan 26, 2005 25.29 25.66 25.10 25.62 242,815 +0.48(+1.92%)
Jan 25, 2005 24.73 25.30 24.64 25.14 255,697 +0.57(+2.33%)
Jan 24, 2005 25.20 25.36 24.56 24.57 296,080 -0.52(-2.06%)
Jan 21, 2005 25.52 25.59 25.03 25.09 211,175 -0.45(-1.75%)
Jan 20, 2005 25.62 25.82 25.40 25.53 199,083 -0.18(-0.69%)
Jan 19, 2005 26.28 26.29 25.64 25.71 190,737 -0.49(-1.86%)
Jan 18, 2005 25.59 26.29 25.49 26.20 239,209 +0.61(+2.38%)
Jan 14, 2005 25.39 25.67 25.33 25.59 199,032 +0.13(+0.51%)
Jan 13, 2005 25.46 25.72 25.33 25.46 319,017 -0.06(-0.22%)
Jan 12, 2005 25.48 25.89 25.25 25.52 285,858 -0.06(-0.22%)
Jan 11, 2005 26.18 26.38 25.48 25.57 415,902 -0.73(-2.76%)
Jan 10, 2005 26.08 26.56 25.81 26.30 292,632 +0.20(+0.75%)
Jan 07, 2005 26.11 26.29 26.07 26.10 259,862 +0.01(+0.05%)
Jan 06, 2005 26.41 26.42 26.00 26.09 302,517 -0.21(-0.79%)
Jan 05, 2005 26.17 26.61 25.75 26.30 313,474 +0.06(+0.22%)
Jan 04, 2005 27.11 27.41 26.19 26.24 367,574 -1.04(-3.82%)
Jan 03, 2005 27.51 27.80 27.08 27.28 299,720 -0.43(-1.55%)
Dec 31, 2004 27.61 27.86 27.36 27.71 183,672 +0.30(+1.11%)
Dec 30, 2004 27.37 27.95 27.06 27.41 293,807 +0.20(+0.72%)
Dec 29, 2004 27.50 27.55 27.12 27.22 191,498 -0.10(-0.38%)
Dec 28, 2004 26.46 27.40 26.45 27.32 250,766 +0.86(+3.25%)
Dec 27, 2004 26.94 26.94 26.14 26.46 200,589 -0.27(-1.02%)
Dec 23, 2004 27.22 27.48 26.50 26.73 256,520 -0.33(-1.20%)
Dec 22, 2004 26.11 27.72 26.11 27.06 515,687 +0.77(+2.94%)
Dec 21, 2004 26.21 26.42 25.85 26.29 287,822 +0.27(+1.05%)
Dec 20, 2004 26.12 26.45 25.90 26.01 211,522 -0.11(-0.42%)
Dec 17, 2004 25.79 26.49 25.76 26.12 577,487 +0.01(+0.03%)
Dec 16, 2004 24.83 26.34 24.83 26.11 1,351,996 +1.83(+7.55%)
Dec 15, 2004 24.34 24.35 24.00 24.28 222,455 +0.08(+0.32%)
Dec 14, 2004 23.52 24.27 23.46 24.20 413,608 +0.61(+2.58%)
Dec 13, 2004 24.00 24.07 23.37 23.59 411,882 -0.26(-1.09%)
Dec 10, 2004 24.42 24.52 23.69 23.85 253,413 -0.59(-2.42%)
Dec 09, 2004 24.21 24.61 23.88 24.44 400,949 +0.34(+1.42%)
Dec 08, 2004 23.90 24.18 23.51 24.10 404,747 +0.43(+1.84%)
Dec 07, 2004 24.30 24.37 23.49 23.67 387,484 -0.65(-2.66%)
Dec 06, 2004 24.59 24.72 24.23 24.31 282,068 -0.27(-1.10%)
Dec 03, 2004 25.10 25.30 24.47 24.58 370,107 -0.33(-1.34%)
Dec 02, 2004 25.00 25.28 24.75 24.92 420,168 +0.05(+0.19%)
Dec 01, 2004 24.51 25.09 24.44 24.87 464,820 +0.39(+1.58%)
Nov 30, 2004 25.26 25.26 23.93 24.48 976,250 -1.07(-4.20%)
Nov 29, 2004 24.85 25.72 24.77 25.56 535,942 +0.32(+1.27%)
Nov 26, 2004 25.21 25.42 25.21 25.23 74,228 -0.11(-0.45%)
Nov 24, 2004 25.63 25.89 25.06 25.35 379,544 -0.23(-0.88%)
Nov 23, 2004 25.42 25.88 25.03 25.57 357,333 +0.21(+0.82%)
Nov 22, 2004 25.33 25.48 25.00 25.36 308,192 +0.06(+0.22%)
Nov 19, 2004 26.07 26.07 25.25 25.31 301,402 -0.67(-2.59%)
Nov 18, 2004 25.70 26.07 25.68 25.98 268,028 +0.13(+0.49%)
Nov 17, 2004 26.44 26.44 25.76 25.86 417,061 -0.12(-0.45%)
Nov 16, 2004 26.64 26.64 25.97 25.97 266,532 -0.53(-1.98%)
Nov 15, 2004 25.83 26.71 25.83 26.50 312,565 +0.13(+0.48%)
Nov 12, 2004 26.85 26.85 25.93 26.37 490,714 -0.18(-0.69%)
Nov 11, 2004 26.04 26.69 25.82 26.55 678,530 +0.98(+3.82%)
Nov 10, 2004 25.46 25.76 25.05 25.58 329,713 +0.20(+0.77%)
Nov 09, 2004 25.07 25.48 24.69 25.38 396,461 +0.50(+2.01%)
Nov 08, 2004 25.20 25.41 24.57 24.88 465,396 -0.20(-0.81%)
Nov 05, 2004 25.56 25.56 24.93 25.09 548,486 -0.25(-0.99%)
Nov 04, 2004 24.43 25.46 24.26 25.34 588,074 +0.88(+3.61%)
Nov 03, 2004 24.34 25.13 24.12 24.46 996,734 +0.40(+1.64%)
Nov 02, 2004 23.18 24.26 22.94 24.06 961,749 +0.62(+2.65%)
Nov 01, 2004 22.47 23.74 22.47 23.44 708,106 +0.32(+1.39%)
Oct 29, 2004 23.03 23.57 22.72 23.12 562,526 -0.10(-0.45%)
Oct 28, 2004 23.54 23.57 23.03 23.22 408,775 -0.22(-0.93%)
Oct 27, 2004 23.50 23.65 23.03 23.44 702,812 +0.09(+0.39%)
Oct 26, 2004 23.64 23.64 23.20 23.35 423,966 -0.12(-0.52%)
Oct 25, 2004 23.68 23.93 23.09 23.47 547,565 -0.26(-1.08%)
Oct 22, 2004 24.10 24.53 23.57 23.73 637,905 -0.74(-3.04%)
Oct 21, 2004 24.09 24.47 23.70 24.47 488,988 +0.63(+2.66%)
Oct 20, 2004 21.72 24.01 21.35 23.83 3,003,439 +0.64(+2.77%)
Oct 19, 2004 23.63 23.94 23.08 23.19 394,044 -0.38(-1.60%)
Oct 18, 2004 23.66 23.67 22.71 23.57 777,616 -0.11(-0.46%)
Oct 15, 2004 24.11 24.40 23.68 23.68 446,637 -0.33(-1.38%)
Oct 14, 2004 23.77 24.07 23.66 24.01 329,252 +0.13(+0.56%)
Oct 13, 2004 23.58 24.37 23.55 23.87 538,473 +0.37(+1.57%)
Oct 12, 2004 24.15 24.15 23.39 23.50 662,763 -0.70(-2.91%)
Oct 11, 2004 23.70 24.34 23.36 24.21 736,071 +0.52(+2.20%)
Oct 08, 2004 25.19 25.22 23.27 23.69 1,388,362 -1.58(-6.26%)
Oct 07, 2004 25.89 25.93 25.19 25.27 774,969 -0.55(-2.12%)
Oct 06, 2004 26.10 26.10 25.66 25.82 506,250 -0.24(-0.93%)
Oct 05, 2004 25.85 26.21 25.73 26.06 398,763 +0.21(+0.81%)
Oct 04, 2004 25.21 26.35 25.14 25.85 701,431 +0.63(+2.52%)
Oct 01, 2004 25.78 25.89 25.14 25.22 956,685 -0.20(-0.79%)
Sep 30, 2004 25.59 26.07 24.97 25.42 1,120,334 -0.37(-1.43%)
Sep 29, 2004 27.13 27.13 25.56 25.79 1,260,045 -1.30(-4.80%)
Sep 28, 2004 26.86 27.18 26.72 27.08 351,348 +0.41(+1.53%)
Sep 27, 2004 27.35 27.39 26.65 26.68 328,101 -0.65(-2.38%)
Sep 24, 2004 27.26 27.65 27.12 27.33 296,799 +0.18(+0.67%)
Sep 23, 2004 27.58 27.58 26.94 27.15 315,442 -0.37(-1.34%)
Sep 22, 2004 27.72 27.72 27.31 27.51 634,798 -0.27(-0.98%)
Sep 21, 2004 27.53 27.79 27.25 27.79 366,309 +0.36(+1.33%)
Sep 20, 2004 27.53 27.53 26.96 27.42 248,349 +0.10(+0.37%)
Sep 17, 2004 27.06 27.71 26.91 27.32 543,077 +0.36(+1.34%)
Sep 16, 2004 26.50 27.02 26.44 26.96 325,224 +0.48(+1.80%)
Sep 15, 2004 26.62 26.75 26.24 26.49 269,409 -0.28(-1.04%)
Sep 14, 2004 27.15 27.33 26.27 26.76 502,452 -0.36(-1.35%)
Sep 13, 2004 26.93 27.28 26.73 27.13 481,507 +0.43(+1.61%)
Sep 10, 2004 26.70 26.88 26.33 26.70 438,811 +0.22(+0.82%)
Sep 09, 2004 26.52 26.58 26.22 26.48 407,739 +0.26(+0.99%)
Sep 08, 2004 26.60 26.65 26.03 26.22 439,272 -0.22(-0.84%)
Sep 07, 2004 26.27 26.58 26.06 26.44 551,363 +0.42(+1.60%)
Sep 03, 2004 25.99 26.07 25.63 26.02 425,232 +0.05(+0.18%)
Sep 02, 2004 25.03 26.02 24.98 25.98 463,900 +0.78(+3.09%)
Sep 01, 2004 24.33 25.78 24.30 25.20 1,158,656 -0.16(-0.63%)
Aug 31, 2004 26.03 26.09 24.68 25.36 1,375,703 -0.85(-3.23%)
Aug 30, 2004 27.15 27.16 25.74 26.21 1,141,279 -0.95(-3.50%)
Aug 27, 2004 27.52 27.78 26.76 27.16 522,477 -0.23(-0.84%)
Aug 26, 2004 28.28 28.28 27.29 27.39 393,008 -0.40(-1.42%)
Aug 25, 2004 27.75 27.91 27.08 27.78 429,605 +0.17(+0.61%)
Aug 24, 2004 28.25 28.33 26.95 27.61 1,188,808 -1.02(-3.57%)
Aug 23, 2004 27.65 28.97 27.55 28.64 1,385,255 +1.22(+4.45%)
Aug 20, 2004 27.37 27.61 27.11 27.41 351,463 +0.13(+0.49%)
Aug 19, 2004 27.41 27.54 27.08 27.28 348,816 -0.02(-0.06%)
Aug 18, 2004 26.97 27.35 26.61 27.30 342,185 +0.40(+1.50%)
Aug 17, 2004 26.88 27.15 26.34 26.89 486,571 +0.52(+1.96%)
Aug 16, 2004 26.02 26.50 25.92 26.38 349,737 +0.29(+1.12%)
Aug 13, 2004 26.54 26.63 25.94 26.09 274,473 -0.29(-1.09%)
Aug 12, 2004 26.73 26.75 26.26 26.37 393,814 -0.22(-0.82%)
Aug 11, 2004 26.80 27.00 25.62 26.59 598,777 -0.17(-0.63%)
Aug 10, 2004 26.29 27.04 26.23 26.76 625,246 +0.73(+2.80%)
Aug 09, 2004 25.90 26.10 25.73 26.03 872,099 +0.30(+1.15%)
Aug 06, 2004 26.72 26.79 25.58 25.73 1,149,335 -1.06(-3.97%)
Aug 05, 2004 27.37 27.37 26.75 26.80 515,687 -0.31(-1.15%)
Aug 04, 2004 27.48 27.69 27.05 27.11 474,948 -0.30(-1.09%)
Aug 03, 2004 27.93 27.93 27.31 27.41 937,697 -0.32(-1.16%)
Aug 02, 2004 28.11 28.24 27.29 27.73 736,762 +0.09(+0.31%)
Jul 30, 2004 27.41 27.85 27.25 27.65 517,068 +0.23(+0.86%)
Jul 29, 2004 26.38 27.57 26.38 27.41 1,140,473 +1.04(+3.95%)
Jul 28, 2004 26.94 27.15 25.86 26.37 1,793,800 -0.53(-1.95%)
Jul 27, 2004 27.16 27.57 26.83 26.89 1,612,544 -0.40(-1.46%)
Jul 26, 2004 26.73 27.60 26.59 27.29 1,111,587 +0.87(+3.31%)
Jul 23, 2004 26.55 28.23 25.92 26.42 2,027,764 -0.20(-0.75%)
Jul 22, 2004 26.29 27.51 26.07 26.62 2,656,693 +2.58(+10.72%)
Jul 21, 2004 24.61 24.93 24.04 24.04 351,233 -0.51(-2.07%)
Jul 20, 2004 24.52 24.68 24.32 24.55 599,237 +0.18(+0.73%)
Jul 19, 2004 24.30 24.63 24.17 24.37 679,335 +0.26(+1.06%)
Jul 16, 2004 24.13 24.43 24.03 24.12 377,817 +0.05(+0.22%)
Jul 15, 2004 23.66 24.88 23.66 24.07 1,268,676 +0.52(+2.21%)
Jul 14, 2004 23.09 23.85 22.95 23.54 558,498 +0.38(+1.63%)
Jul 13, 2004 23.05 23.29 22.83 23.17 417,406 +0.17(+0.72%)
Jul 12, 2004 23.54 23.54 22.30 23.00 653,326 -0.33(-1.43%)
Jul 09, 2004 23.30 23.66 23.22 23.34 388,405 +0.28(+1.23%)
Jul 08, 2004 23.09 23.33 22.97 23.05 373,099 +0.11(+0.49%)
Jul 07, 2004 22.65 23.15 22.55 22.94 371,373 +0.30(+1.32%)
Jul 06, 2004 23.03 23.28 22.34 22.64 448,824 -0.38(-1.66%)
Jul 02, 2004 23.46 23.50 22.84 23.02 362,281 -0.53(-2.23%)
Jul 01, 2004 24.33 24.37 23.34 23.55 389,441 -0.30(-1.27%)
Jun 30, 2004 23.86 23.90 23.46 23.85 267,683 +0.26(+1.09%)
Jun 29, 2004 23.61 23.94 23.51 23.60 733,769 +0.16(+0.67%)
Jun 28, 2004 23.04 23.73 22.97 23.44 659,311 +0.52(+2.28%)
Jun 25, 2004 22.65 27.32 22.35 22.92 2,007,279 +0.45(+2.01%)
Jun 24, 2004 22.76 22.81 22.24 22.47 401,870 -0.29(-1.26%)
Jun 23, 2004 21.94 22.76 21.74 22.75 659,886 +1.13(+5.20%)
Jun 22, 2004 21.49 21.66 21.15 21.63 523,513 +0.11(+0.50%)
Jun 21, 2004 21.78 21.94 21.45 21.52 536,172 -0.33(-1.51%)
Jun 18, 2004 22.07 22.38 21.78 21.85 686,125 -0.35(-1.57%)
Jun 17, 2004 22.12 22.25 21.59 22.20 548,601 +0.08(+0.35%)
Jun 16, 2004 22.01 22.12 21.59 22.12 280,802 +0.12(+0.53%)
Jun 15, 2004 21.61 22.00 21.48 22.00 434,208 +0.60(+2.82%)
Jun 14, 2004 22.13 22.15 21.20 21.40 745,278 -0.70(-3.15%)
Jun 10, 2004 22.03 22.38 21.87 22.09 653,096 +0.02(+0.08%)
Jun 09, 2004 23.34 23.40 21.86 22.08 996,389 -1.18(-5.08%)
Jun 08, 2004 22.74 23.55 22.53 23.26 648,378 +0.53(+2.33%)
Jun 07, 2004 22.91 23.19 22.43 22.73 875,322 +0.03(+0.11%)
Jun 04, 2004 21.29 23.35 21.22 22.70 1,961,821 +1.62(+7.67%)
Jun 03, 2004 21.31 21.46 20.93 21.08 326,030 -0.23(-1.08%)
Jun 02, 2004 21.38 21.57 21.08 21.32 318,089 +0.09(+0.43%)
Jun 01, 2004 21.41 21.41 21.04 21.22 293,001 -0.15(-0.71%)
May 28, 2004 21.18 21.47 21.12 21.38 209,451 +0.27(+1.30%)
May 27, 2004 21.02 21.33 20.59 21.10 757,822 -0.52(-2.39%)
May 26, 2004 21.67 21.78 21.51 21.62 821,348 -0.02(-0.08%)
May 25, 2004 21.43 21.88 21.05 21.64 701,891 +0.40(+1.88%)
May 24, 2004 20.95 21.38 20.92 21.24 491,980 +0.42(+2.02%)
May 21, 2004 20.61 20.85 20.24 20.82 476,674 +0.03(+0.15%)
May 20, 2004 20.46 20.95 20.11 20.79 631,115 +0.42(+2.07%)
May 19, 2004 20.26 20.95 20.08 20.36 778,882 +0.27(+1.34%)
May 18, 2004 20.01 20.51 19.94 20.09 253,873 -0.01(-0.04%)
May 17, 2004 20.44 20.44 19.43 20.10 524,663 -0.23(-1.11%)
May 14, 2004 20.46 20.54 20.03 20.33 636,985 -0.10(-0.47%)
May 13, 2004 19.44 20.69 19.33 20.42 661,958 +1.06(+5.50%)
May 12, 2004 19.64 19.66 19.08 19.36 450,435 -0.20(-1.04%)
May 11, 2004 19.20 19.77 19.12 19.56 484,499 +0.40(+2.11%)
May 10, 2004 19.38 19.50 19.02 19.16 319,700 -0.33(-1.69%)
May 07, 2004 19.68 20.51 19.46 19.49 445,716 -0.40(-1.99%)
May 06, 2004 20.12 20.19 19.52 19.89 482,428 -0.27(-1.36%)
May 05, 2004 20.03 20.45 20.03 20.16 299,791 +0.13(+0.63%)
May 04, 2004 20.18 20.33 19.77 20.03 353,305 +0.01(+0.04%)
May 03, 2004 20.69 20.70 19.66 20.02 668,863 -0.33(-1.60%)
Apr 30, 2004 20.77 20.77 20.16 20.35 585,312 -0.23(-1.14%)
Apr 29, 2004 21.46 21.57 20.30 20.59 788,664 -0.88(-4.09%)
Apr 28, 2004 21.15 21.58 21.05 21.46 1,165,561 +0.39(+1.86%)
Apr 27, 2004 20.33 21.09 20.31 21.07 929,871 +0.71(+3.48%)
Apr 26, 2004 19.88 20.58 19.78 20.36 777,386 +0.56(+2.85%)
Apr 23, 2004 19.77 19.99 19.53 19.80 850,003 -0.03(-0.15%)
Apr 22, 2004 18.98 20.53 18.53 19.83 1,295,145 +0.50(+2.58%)
Apr 21, 2004 17.12 19.36 17.12 19.33 2,053,773 +2.65(+15.86%)
Apr 20, 2004 17.04 17.11 16.67 16.68 288,168 -0.33(-1.94%)
Apr 19, 2004 16.88 17.03 16.41 17.01 237,876 +0.27(+1.58%)
Apr 16, 2004 17.01 17.01 16.74 16.75 168,596 -0.26(-1.53%)
Apr 15, 2004 17.14 17.14 16.61 17.01 264,345 -0.04(-0.26%)
Apr 14, 2004 17.47 17.54 16.95 17.05 419,938 -0.33(-1.87%)
Apr 13, 2004 18.36 18.41 17.29 17.38 685,435 -0.96(-5.21%)
Apr 12, 2004 17.34 18.59 17.18 18.33 1,049,788 +1.06(+6.16%)
Apr 08, 2004 17.20 17.51 17.16 17.27 197,482 +0.12(+0.71%)
Apr 07, 2004 17.06 17.19 16.91 17.15 112,321 +0.09(+0.51%)
Apr 06, 2004 17.28 17.30 16.98 17.06 154,671 -0.27(-1.53%)
Apr 05, 2004 17.11 17.37 16.91 17.33 264,000 +0.18(+1.06%)
Apr 02, 2004 17.06 17.32 17.01 17.14 200,474 +0.20(+1.15%)
Apr 01, 2004 16.53 17.04 16.51 16.95 177,343 +0.39(+2.33%)
Mar 31, 2004 16.81 16.99 16.50 16.56 309,803 -0.28(-1.68%)
Mar 30, 2004 16.57 16.89 16.32 16.84 86,427 +0.29(+1.73%)
Mar 29, 2004 16.40 16.64 16.34 16.56 227,058 +0.24(+1.49%)
Mar 26, 2004 16.55 16.57 16.29 16.31 276,314 -0.23(-1.42%)
Mar 25, 2004 16.08 16.58 16.01 16.55 226,713 +0.52(+3.22%)
Mar 24, 2004 16.14 16.32 15.90 16.03 202,431 -0.10(-0.59%)
Mar 23, 2004 16.39 16.49 16.09 16.13 228,900 -0.13(-0.78%)
Mar 22, 2004 16.18 16.51 15.75 16.25 360,785 -0.05(-0.32%)
Mar 19, 2004 16.45 16.57 16.10 16.31 218,542 -0.05(-0.32%)
Mar 18, 2004 16.51 16.69 15.89 16.36 474,027 -0.35(-2.08%)
Mar 17, 2004 16.28 16.75 16.18 16.71 257,325 +0.57(+3.53%)
Mar 16, 2004 16.10 16.24 15.97 16.14 552,514 +0.24(+1.50%)
Mar 15, 2004 16.30 16.30 15.73 15.90 329,022 -0.32(-1.98%)
Mar 12, 2004 16.01 16.33 16.01 16.22 352,614 +0.23(+1.44%)
Mar 11, 2004 15.99 16.19 15.97 15.99 221,535 +0.00(+0.03%)
Mar 10, 2004 16.19 16.40 15.97 15.98 335,122 -0.11(-0.67%)
Mar 09, 2004 16.75 16.76 15.94 16.09 719,614 -0.52(-3.11%)
Mar 08, 2004 17.17 17.27 16.57 16.61 313,026 -0.54(-3.17%)
Mar 05, 2004 16.62 17.17 16.62 17.15 286,096 +0.35(+2.09%)
Mar 04, 2004 16.61 16.87 16.26 16.80 866,806 -0.22(-1.28%)
Mar 03, 2004 17.05 17.18 16.86 17.02 177,458 -0.08(-0.46%)
Mar 02, 2004 17.24 17.47 16.99 17.10 108,638 -0.10(-0.56%)
Mar 01, 2004 16.75 17.19 16.62 17.19 101,963 +0.50(+2.97%)
Feb 27, 2004 17.00 17.00 16.57 16.70 340,070 -0.20(-1.18%)
Feb 26, 2004 16.88 16.94 16.80 16.90 371,603 +0.02(+0.10%)
Feb 25, 2004 16.69 16.95 16.69 16.88 444,796 +0.19(+1.12%)
Feb 24, 2004 16.66 16.85 16.36 16.69 283,104 -0.03(-0.21%)
Feb 23, 2004 17.24 17.27 16.69 16.73 318,665 -0.42(-2.43%)
Feb 20, 2004 16.99 17.24 16.96 17.14 249,960 +0.01(+0.05%)
Feb 19, 2004 17.53 17.53 17.07 17.14 244,091 -0.27(-1.52%)
Feb 18, 2004 17.39 17.58 17.17 17.40 545,954 +0.07(+0.43%)
Feb 17, 2004 17.10 17.37 17.10 17.33 177,458 +0.17(+0.99%)
Feb 13, 2004 17.49 17.60 17.03 17.16 308,307 -0.45(-2.54%)
Feb 12, 2004 17.68 17.74 17.49 17.60 232,582 -0.01(-0.07%)
Feb 11, 2004 17.45 17.69 17.40 17.62 569,431 +0.09(+0.52%)
Feb 10, 2004 17.47 17.60 17.35 17.53 387,599 -0.01(-0.05%)
Feb 09, 2004 17.16 17.54 17.02 17.54 427,418 +0.37(+2.18%)
Feb 06, 2004 16.51 17.22 16.30 17.16 549,176 +0.53(+3.16%)
Feb 05, 2004 16.49 16.79 16.38 16.64 746,429 +0.26(+1.56%)
Feb 04, 2004 16.24 17.24 15.53 16.38 2,151,248 +0.95(+6.14%)
Feb 03, 2004 15.90 15.90 15.43 15.43 327,181 -0.47(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.